ジャパン・ティッシュエンジニアリングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 387,000 | 389,500 | 370,000 | 371,500 | -7,500 | -2% | 1,233 |
| 2013/08/01 | 364,000 | 381,500 | 321,000 | 379,000 | +9,000 | +2.4% | 2,419 |
| 2013/07/31 | 389,500 | 394,000 | 370,000 | 370,000 | -22,000 | -5.6% | 1,245 |
| 2013/07/30 | 380,000 | 396,500 | 379,500 | 392,000 | +12,500 | +3.3% | 1,098 |
| 2013/07/29 | 411,500 | 412,000 | 379,000 | 379,500 | -44,500 | -10.5% | 2,246 |
| 2013/07/26 | 448,000 | 449,500 | 419,000 | 424,000 | -37,000 | -8% | 2,275 |
| 2013/07/25 | 427,000 | 477,500 | 424,000 | 461,000 | +43,000 | +10.3% | 5,481 |
| 2013/07/24 | 408,000 | 425,000 | 406,500 | 418,000 | +3,500 | +0.8% | 1,521 |
| 2013/07/23 | 408,500 | 420,000 | 405,000 | 414,500 | +4,500 | +1.1% | 941 |
| 2013/07/22 | 420,000 | 420,000 | 403,000 | 410,000 | -7,000 | -1.7% | 957 |
| 2013/07/19 | 415,000 | 423,500 | 404,000 | 417,000 | +1,000 | +0.2% | 1,174 |
| 2013/07/18 | 420,500 | 425,000 | 412,000 | 416,000 | -5,000 | -1.2% | 875 |
| 2013/07/17 | 435,000 | 438,500 | 421,000 | 421,000 | -14,000 | -3.2% | 905 |
| 2013/07/16 | 429,500 | 447,500 | 423,000 | 435,000 | +5,500 | +1.3% | 1,318 |
| 2013/07/12 | 445,000 | 445,000 | 423,500 | 429,500 | -1,500 | -0.3% | 964 |
| 2013/07/11 | 415,500 | 456,500 | 415,500 | 431,000 | +3,000 | +0.7% | 2,490 |
| 2013/07/10 | 470,000 | 472,000 | 428,000 | 428,000 | -20,500 | -4.6% | 2,354 |
| 2013/07/09 | 461,500 | 476,500 | 438,000 | 448,500 | -9,500 | -2.1% | 1,777 |
| 2013/07/08 | 486,000 | 492,000 | 455,500 | 458,000 | -22,500 | -4.7% | 4,156 |
| 2013/07/05 | 450,000 | 495,000 | 435,500 | 480,500 | +13,500 | +2.9% | 7,053 |
| 2013/07/04 | 480,000 | 514,000 | 450,000 | 467,000 | -1,000 | -0.2% | 11,280 |
| 2013/07/03 | 426,000 | 468,000 | 420,500 | 468,000 | +70,000 | +17.6% | 7,531 |
| 2013/07/02 | 370,000 | 410,000 | 367,000 | 398,000 | +41,500 | +11.6% | 5,718 |
| 2013/07/01 | 333,000 | 371,000 | 333,000 | 356,500 | -4,000 | -1.1% | 3,911 |
| 2013/06/28 | 353,000 | 395,000 | 353,000 | 360,500 | -9,500 | -2.6% | 5,704 |
| 2013/06/27 | 373,500 | 373,500 | 323,500 | 370,000 | +66,500 | +21.9% | 12,202 |
| 2013/06/26 | 372,500 | 377,000 | 303,500 | 303,500 | -70,000 | -18.7% | 2,600 |
| 2013/06/25 | 390,000 | 393,500 | 352,000 | 373,500 | -26,000 | -6.5% | 1,667 |
| 2013/06/24 | 419,000 | 421,000 | 397,000 | 399,500 | -3,500 | -0.9% | 1,343 |
| 2013/06/21 | 389,000 | 408,000 | 385,500 | 403,000 | -14,000 | -3.4% | 1,555 |
| 2013/06/20 | 411,000 | 430,000 | 406,000 | 417,000 | +6,500 | +1.6% | 1,194 |
| 2013/06/19 | 450,000 | 453,500 | 410,000 | 410,500 | -22,500 | -5.2% | 1,316 |
| 2013/06/18 | 416,000 | 441,500 | 415,000 | 433,000 | +21,000 | +5.1% | 1,846 |
| 2013/06/17 | 420,000 | 423,000 | 400,500 | 412,000 | -18,000 | -4.2% | 1,619 |
| 2013/06/14 | 460,000 | 470,000 | 430,000 | 430,000 | -18,000 | -4% | 1,869 |
| 2013/06/13 | 457,000 | 476,000 | 440,000 | 448,000 | -14,000 | -3% | 1,837 |
| 2013/06/12 | 432,000 | 473,000 | 432,000 | 462,000 | +14,000 | +3.1% | 1,934 |
| 2013/06/11 | 464,500 | 491,500 | 440,000 | 448,000 | -20,000 | -4.3% | 3,095 |
| 2013/06/10 | 452,000 | 479,000 | 418,000 | 468,000 | +41,000 | +9.6% | 6,700 |
| 2013/06/07 | 434,500 | 446,500 | 427,000 | 427,000 | -70,000 | -14.1% | 2,237 |
| 2013/06/06 | 580,000 | 589,000 | 497,000 | 497,000 | -100,000 | -16.8% | 3,595 |
| 2013/06/05 | 611,000 | 645,000 | 581,000 | 597,000 | -4,000 | -0.7% | 3,303 |
| 2013/06/04 | 652,000 | 655,000 | 595,000 | 601,000 | -31,000 | -4.9% | 3,300 |
| 2013/06/03 | 620,000 | 665,000 | 612,000 | 632,000 | +9,000 | +1.4% | 5,001 |
| 2013/05/31 | 645,000 | 650,000 | 600,000 | 623,000 | -2,000 | -0.3% | 2,941 |
| 2013/05/30 | 632,000 | 670,000 | 594,000 | 625,000 | -41,000 | -6.2% | 6,910 |
| 2013/05/29 | 630,000 | 666,000 | 612,000 | 666,000 | +100,000 | +17.7% | 8,199 |
| 2013/05/28 | 562,000 | 579,000 | 544,000 | 566,000 | -16,000 | -2.7% | 2,523 |
| 2013/05/27 | 623,000 | 624,000 | 566,000 | 582,000 | -8,000 | -1.4% | 3,426 |
| 2013/05/24 | 595,000 | 627,000 | 550,000 | 590,000 | +18,000 | +3.1% | 4,021 |
2751～
2800
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「Ｊ・ＴＥＣ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| Ｊ・ＴＥＣ | 50,000円 | +17.1% | -16.3% | 0.00% | 233.64倍 | 3.47倍 |
|
自家培養表皮・軟骨など開発の再生医療ベンチャーで受託事業も。ＴＯＢで２１年、帝人の傘下に |
| サイバダイン | 18,700円 | - | - | - | - | 0.61倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。レンタルによる医療・福祉サービス主体 |
| Ｖテクノロジー | 237,300円 | +25.9% | +25.9% | 3.37% | 22.41倍 | 0.65倍 |
|
液晶、有機ＥＬディスプレーの製造装置で有力。半導体製造装置もマスク検査や後工程など広範 |
| セルシード | 51,100円 | -10.5% | - | 0.00% | - | 8.45倍 |
|
東京女子医大発バイオベンチャー。細胞シート培養皿による細胞加工受託と再生医療開発が柱 |
| 助川電 | 279,000円 | +4.4% | +33.7% | 1.15% | 27.23倍 | 3.86倍 |
|
熱と計測に関する研究開発型メーカー。熱制御技術に特化。ＭＩケーブルや溶融金属機器に強み |
市場注目の銘柄
チャート関連のコラム
